Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 9.640 | 9.824 | 9.560 | 9.568 | 1,664,469 | -0.15(-1.56%) |
Jul 30, 2012 | 9.816 | 9.816 | 9.664 | 9.720 | 905,711 | -0.10(-1.06%) |
Jul 27, 2012 | 9.688 | 9.944 | 9.596 | 9.824 | 1,800,653 | +0.24(+2.50%) |
Jul 26, 2012 | 9.417 | 9.600 | 9.289 | 9.584 | 1,320,945 | +0.38(+4.08%) |
Jul 25, 2012 | 9.337 | 9.377 | 9.145 | 9.209 | 897,324 | -0.04(-0.43%) |
Jul 24, 2012 | 9.401 | 9.409 | 9.165 | 9.249 | 1,799,132 | -0.15(-1.61%) |
Jul 23, 2012 | 9.497 | 9.576 | 9.289 | 9.401 | 1,395,234 | -0.34(-3.45%) |
Jul 20, 2012 | 9.920 | 9.968 | 9.632 | 9.736 | 1,998,566 | -0.33(-3.25%) |
Jul 19, 2012 | 9.784 | 10.12 | 9.720 | 10.06 | 2,745,121 | +0.35(+3.62%) |
Jul 18, 2012 | 9.584 | 9.816 | 9.544 | 9.712 | 1,800,440 | +0.06(+0.66%) |
Jul 17, 2012 | 9.393 | 9.648 | 9.169 | 9.648 | 2,872,738 | +0.30(+3.16%) |
Jul 16, 2012 | 9.505 | 9.564 | 9.293 | 9.353 | 1,821,834 | -0.18(-1.84%) |
Jul 13, 2012 | 9.656 | 9.864 | 9.409 | 9.528 | 2,946,402 | -0.10(-1.00%) |
Jul 12, 2012 | 9.600 | 9.680 | 9.193 | 9.624 | 3,605,904 | -0.11(-1.15%) |
Jul 11, 2012 | 9.664 | 9.904 | 9.592 | 9.736 | 2,516,040 | +0.06(+0.58%) |
Jul 10, 2012 | 10.22 | 10.22 | 9.664 | 9.680 | 3,932,579 | -0.42(-4.11%) |
Jul 09, 2012 | 10.75 | 10.81 | 10.000 | 10.10 | 4,621,582 | -0.73(-6.72%) |
Jul 06, 2012 | 11.14 | 11.14 | 10.75 | 10.82 | 1,973,012 | -0.51(-4.51%) |
Jul 05, 2012 | 11.49 | 11.56 | 11.09 | 11.33 | 2,320,309 | -0.23(-2.00%) |
Jul 03, 2012 | 11.26 | 11.57 | 11.21 | 11.57 | 1,293,307 | +0.32(+2.84%) |
Jul 02, 2012 | 11.35 | 11.37 | 10.81 | 11.25 | 2,458,177 | -0.02(-0.14%) |
Jun 29, 2012 | 10.81 | 11.30 | 10.78 | 11.26 | 4,214,349 | +0.72(+6.82%) |
Jun 28, 2012 | 10.15 | 10.57 | 10.15 | 10.54 | 2,607,486 | +0.26(+2.56%) |
Jun 27, 2012 | 9.816 | 10.34 | 9.772 | 10.28 | 3,204,661 | +0.50(+5.15%) |
Jun 26, 2012 | 9.648 | 9.804 | 9.592 | 9.776 | 2,544,814 | +0.14(+1.49%) |
Jun 25, 2012 | 9.592 | 9.680 | 9.560 | 9.632 | 1,753,819 | -0.17(-1.71%) |
Jun 22, 2012 | 9.904 | 9.956 | 9.672 | 9.800 | 2,921,775 | -0.01(-0.08%) |
Jun 21, 2012 | 10.10 | 10.20 | 9.800 | 9.808 | 2,175,692 | -0.32(-3.15%) |
Jun 20, 2012 | 9.984 | 10.25 | 9.928 | 10.13 | 2,238,600 | +0.16(+1.60%) |
Jun 19, 2012 | 9.712 | 10.000 | 9.624 | 9.968 | 2,139,887 | +0.30(+3.06%) |
Jun 18, 2012 | 9.776 | 9.952 | 9.648 | 9.672 | 1,572,221 | -0.21(-2.10%) |
Jun 15, 2012 | 9.672 | 9.936 | 9.592 | 9.880 | 1,883,878 | +0.22(+2.32%) |
Jun 14, 2012 | 9.592 | 9.688 | 9.528 | 9.656 | 2,105,805 | +0.08(+0.83%) |
Jun 13, 2012 | 9.473 | 9.712 | 9.393 | 9.576 | 1,996,237 | +0.04(+0.42%) |
Jun 12, 2012 | 9.377 | 9.640 | 9.377 | 9.536 | 2,100,127 | +0.21(+2.23%) |
Jun 11, 2012 | 9.896 | 9.920 | 9.321 | 9.329 | 2,493,129 | -0.44(-4.50%) |
Jun 08, 2012 | 9.816 | 9.848 | 9.497 | 9.768 | 2,236,289 | -0.03(-0.33%) |
Jun 07, 2012 | 10.17 | 10.36 | 9.784 | 9.800 | 1,838,354 | -0.22(-2.23%) |
Jun 06, 2012 | 9.520 | 10.04 | 9.433 | 10.02 | 3,052,661 | +0.62(+6.63%) |
Jun 05, 2012 | 8.969 | 9.433 | 8.954 | 9.401 | 3,422,777 | +0.41(+4.53%) |
Jun 04, 2012 | 9.433 | 9.433 | 8.921 | 8.993 | 4,250,761 | -0.39(-4.17%) |
Jun 01, 2012 | 9.297 | 9.704 | 9.249 | 9.385 | 2,750,068 | -0.15(-1.59%) |
May 31, 2012 | 9.728 | 9.736 | 9.493 | 9.536 | 2,663,288 | -0.18(-1.89%) |
May 30, 2012 | 9.888 | 9.936 | 9.712 | 9.720 | 1,631,475 | -0.30(-3.03%) |
May 29, 2012 | 9.896 | 10.05 | 9.848 | 10.02 | 1,971,698 | +0.26(+2.62%) |
May 25, 2012 | 9.960 | 9.976 | 9.760 | 9.768 | 1,300,630 | -0.09(-0.89%) |
May 24, 2012 | 10.31 | 10.49 | 9.768 | 9.856 | 2,714,594 | +0.18(+1.90%) |
May 23, 2012 | 9.672 | 9.720 | 9.425 | 9.672 | 2,480,865 | -0.09(-0.90%) |
May 22, 2012 | 9.864 | 10.05 | 9.696 | 9.760 | 2,169,453 | -0.09(-0.89%) |
May 21, 2012 | 9.560 | 9.968 | 9.520 | 9.848 | 1,705,245 | +0.34(+3.61%) |
May 18, 2012 | 9.814 | 9.853 | 9.437 | 9.505 | 2,440,108 | -0.25(-2.60%) |
May 17, 2012 | 10.23 | 10.27 | 9.734 | 9.758 | 2,434,879 | -0.44(-4.35%) |
May 16, 2012 | 10.39 | 10.54 | 10.16 | 10.20 | 1,930,145 | -0.13(-1.30%) |
May 15, 2012 | 10.33 | 10.45 | 10.28 | 10.34 | 4,006,768 | -0.05(-0.46%) |
May 14, 2012 | 10.20 | 10.50 | 10.20 | 10.38 | 4,345,432 | +0.00(+0.00%) |
May 11, 2012 | 9.885 | 10.46 | 9.885 | 10.38 | 5,209,360 | +0.02(+0.15%) |
May 10, 2012 | 10.50 | 10.51 | 10.33 | 10.37 | 2,421,784 | +0.04(+0.38%) |
May 09, 2012 | 10.34 | 10.48 | 10.31 | 10.33 | 2,145,960 | -0.17(-1.59%) |
May 08, 2012 | 10.48 | 10.57 | 10.35 | 10.50 | 1,542,340 | -0.08(-0.75%) |
May 07, 2012 | 10.55 | 10.70 | 10.46 | 10.57 | 1,822,219 | -0.04(-0.37%) |
May 04, 2012 | 10.73 | 10.78 | 10.54 | 10.61 | 1,520,532 | -0.17(-1.54%) |
May 03, 2012 | 11.26 | 11.26 | 10.77 | 10.78 | 2,220,555 | -0.48(-4.29%) |
May 02, 2012 | 11.29 | 11.37 | 11.12 | 11.26 | 1,199,643 | -0.13(-1.18%) |